593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,184900,30117476465,2465,2465,2465,2465,0
|
|
20231017,184800,30117476465,2465,2465,2465,2465,0
|
|
20231017,184700,30117476465,2465,2465,2465,2465,0
|
|
20231017,184600,30117476465,2465,2465,2465,2465,0
|
|
20231017,184500,30117476465,2465,2465,2465,2465,0
|
|
20231017,184400,30117476465,2465,2465,2465,2465,0
|
|
20231017,184300,30117476465,2465,2465,2465,2465,0
|
|
20231017,184200,30117476465,2465,2465,2465,2465,0
|
|
20231017,184100,30117476465,2465,2465,2465,2465,0
|
|
20231017,184000,30117476465,2465,2465,2465,2465,0
|
|
20231017,183900,30117476465,2465,2465,2465,2465,0
|
|
20231017,183800,30117476465,2465,2465,2465,2465,0
|
|
20231017,183700,30117476465,2465,2465,2465,2465,0
|
|
20231017,183600,30117476465,2465,2465,2465,2465,0
|
|
20231017,183500,30117476465,2465,2465,2465,2465,0
|
|
20231017,183400,30117476465,2465,2465,2465,2465,0
|
|
20231017,183300,30117476465,2465,2465,2465,2465,0
|
|
20231017,183200,30117476465,2465,2465,2465,2465,0
|
|
20231017,183100,30117476465,2465,2465,2465,2465,0
|
|
20231017,183000,30117476465,2465,2465,2465,2465,0
|
|
20231017,182900,30117476465,2465,2465,2465,2465,0
|
|
20231017,182800,30117476465,2465,2465,2465,2465,0
|
|
20231017,182700,30117476465,2465,2465,2465,2465,0
|
|
20231017,182600,30117476465,2465,2465,2465,2465,0
|
|
20231017,182500,30117476465,2465,2465,2465,2465,0
|
|
20231017,182400,30117476465,2465,2465,2465,2465,0
|
|
20231017,182300,30117476465,2465,2465,2465,2465,0
|
|
20231017,182200,30117476465,2465,2465,2465,2465,0
|
|
20231017,182100,30117476465,2465,2465,2465,2465,0
|
|
20231017,182000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,181900,30117476465,2465,2465,2465,2465,0
|
|
20231017,181800,30117476465,2465,2465,2465,2465,0
|
|
20231017,181700,30117476465,2465,2465,2465,2465,0
|
|
20231017,181600,30117476465,2465,2465,2465,2465,0
|
|
20231017,181500,30117476465,2465,2465,2465,2465,0
|
|
20231017,181400,30117476465,2465,2465,2465,2465,0
|
|
20231017,181300,30117476465,2465,2465,2465,2465,0
|
|
20231017,181200,30117476465,2465,2465,2465,2465,0
|
|
20231017,181100,30117476465,2465,2465,2465,2465,0
|
|
20231017,181000,30117476465,2465,2465,2465,2465,0
|
|
20231017,180900,30117476465,2465,2465,2465,2465,0
|
|
20231017,180800,30117476465,2465,2465,2465,2465,0
|
|
20231017,180700,30117476465,2465,2465,2465,2465,0
|
|
20231017,180600,30117476465,2465,2465,2465,2465,0
|
|
20231017,180500,30117476465,2465,2465,2465,2465,0
|
|
20231017,180400,30117476465,2465,2465,2465,2465,0
|
|
20231017,180300,30117476465,2465,2465,2465,2465,0
|
|
20231017,180200,30117476465,2465,2465,2465,2465,0
|
|
20231017,180100,30117476465,2465,2465,2465,2465,0
|
|
20231017,180000,30117476465,2465,2465,2465,2465,0
|
|
20231017,175900,30117476465,2465,2465,2465,2465,0
|
|
20231017,175800,30117476465,2465,2465,2465,2465,0
|
|
20231017,175700,30117476465,2465,2465,2465,2465,0
|
|
20231017,175600,30117476465,2465,2465,2465,2465,0
|
|
20231017,175500,30117476465,2465,2465,2465,2465,0
|
|
20231017,175400,30117476465,2465,2465,2465,2465,0
|
|
20231017,175300,30117476465,2465,2465,2465,2465,0
|
|
20231017,175200,30117476465,2465,2465,2465,2465,0
|
|
20231017,175100,30117476465,2465,2465,2465,2465,0
|
|
20231017,175000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,174900,30117476465,2465,2465,2465,2465,0
|
|
20231017,174800,30117476465,2465,2465,2465,2465,0
|
|
20231017,174700,30117476465,2465,2465,2465,2465,0
|
|
20231017,174600,30117476465,2465,2465,2465,2465,0
|
|
20231017,174500,30117476465,2465,2465,2465,2465,0
|
|
20231017,174400,30117476465,2465,2465,2465,2465,0
|
|
20231017,174300,30117476465,2465,2465,2465,2465,0
|
|
20231017,174200,30117476465,2465,2465,2465,2465,0
|
|
20231017,174100,30117476465,2465,2465,2465,2465,0
|
|
20231017,174000,30117476465,2465,2465,2465,2465,0
|
|
20231017,173900,30117476465,2465,2465,2465,2465,0
|
|
20231017,173800,30117476465,2465,2465,2465,2465,0
|
|
20231017,173700,30117476465,2465,2465,2465,2465,0
|
|
20231017,173600,30117476465,2465,2465,2465,2465,0
|
|
20231017,173500,30117476465,2465,2465,2465,2465,0
|
|
20231017,173400,30117476465,2465,2465,2465,2465,0
|
|
20231017,173300,30117476465,2465,2465,2465,2465,0
|
|
20231017,173200,30117476465,2465,2465,2465,2465,0
|
|
20231017,173100,30117476465,2465,2465,2465,2465,0
|
|
20231017,173000,30117476465,2465,2465,2465,2465,0
|
|
20231017,172900,30117476465,2465,2465,2465,2465,0
|
|
20231017,172800,30117476465,2465,2465,2465,2465,0
|
|
20231017,172700,30117476465,2465,2465,2465,2465,0
|
|
20231017,172600,30117476465,2465,2465,2465,2465,0
|
|
20231017,172500,30117476465,2465,2465,2465,2465,0
|
|
20231017,172400,30117476465,2465,2465,2465,2465,0
|
|
20231017,172300,30117476465,2465,2465,2465,2465,0
|
|
20231017,172200,30117476465,2465,2465,2465,2465,0
|
|
20231017,172100,30117476465,2465,2465,2465,2465,0
|
|
20231017,172000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,171900,30117476465,2465,2465,2465,2465,0
|
|
20231017,171800,30117476465,2465,2465,2465,2465,0
|
|
20231017,171700,30117476465,2465,2465,2465,2465,0
|
|
20231017,171600,30117476465,2465,2465,2465,2465,0
|
|
20231017,171500,30117476465,2465,2465,2465,2465,0
|
|
20231017,171400,30117476465,2465,2465,2465,2465,0
|
|
20231017,171300,30117476465,2465,2465,2465,2465,0
|
|
20231017,171200,30117476465,2465,2465,2465,2465,0
|
|
20231017,171100,30117476465,2465,2465,2465,2465,0
|
|
20231017,171000,30117476465,2465,2465,2465,2465,0
|
|
20231017,170900,30117476465,2465,2465,2465,2465,0
|
|
20231017,170800,30117476465,2465,2465,2465,2465,0
|
|
20231017,170700,30117476465,2465,2465,2465,2465,0
|
|
20231017,170600,30117476465,2465,2465,2465,2465,0
|
|
20231017,170500,30117476465,2465,2465,2465,2465,0
|
|
20231017,170400,30117476465,2465,2465,2465,2465,0
|
|
20231017,170300,30117476465,2465,2465,2465,2465,0
|
|
20231017,170200,30117476465,2465,2465,2465,2465,0
|
|
20231017,170100,30117476465,2465,2465,2465,2465,0
|
|
20231017,170000,30117476465,2465,2465,2465,2465,0
|
|
20231017,165900,30117476465,2465,2465,2465,2465,0
|
|
20231017,165800,30117476465,2465,2465,2465,2465,0
|
|
20231017,165700,30117476465,2465,2465,2465,2465,0
|
|
20231017,165600,30117476465,2465,2465,2465,2465,0
|
|
20231017,165500,30117476465,2465,2465,2465,2465,0
|
|
20231017,165400,30117476465,2465,2465,2465,2465,0
|
|
20231017,165300,30117476465,2465,2465,2465,2465,0
|
|
20231017,165200,30117476465,2465,2465,2465,2465,0
|
|
20231017,165100,30117476465,2465,2465,2465,2465,0
|
|
20231017,165000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,164900,30117476465,2465,2465,2465,2465,0
|
|
20231017,164800,30117476465,2465,2465,2465,2465,0
|
|
20231017,164700,30117476465,2465,2465,2465,2465,0
|
|
20231017,164600,30117476465,2465,2465,2465,2465,0
|
|
20231017,164500,30117476465,2465,2465,2465,2465,0
|
|
20231017,164400,30117476465,2465,2465,2465,2465,0
|
|
20231017,164300,30117476465,2465,2465,2465,2465,0
|
|
20231017,164200,30117476465,2465,2465,2465,2465,0
|
|
20231017,164100,30117476465,2465,2465,2465,2465,0
|
|
20231017,164000,30117476465,2465,2465,2465,2465,0
|
|
20231017,163900,30117476465,2465,2465,2465,2465,0
|
|
20231017,163800,30117476465,2465,2465,2465,2465,0
|
|
20231017,163700,30117476465,2465,2465,2465,2465,0
|
|
20231017,163600,30117476465,2465,2465,2465,2465,0
|
|
20231017,163500,30117476465,2465,2465,2465,2465,0
|
|
20231017,163400,30117476465,2465,2465,2465,2465,0
|
|
20231017,163300,30117476465,2465,2465,2465,2465,0
|
|
20231017,163200,30117476465,2465,2465,2465,2465,0
|
|
20231017,163100,30117476465,2465,2465,2465,2465,0
|
|
20231017,163000,30117476465,2465,2465,2465,2465,0
|
|
20231017,162900,30117476465,2465,2465,2465,2465,0
|
|
20231017,162800,30117476465,2465,2465,2465,2465,0
|
|
20231017,162700,30117476465,2465,2465,2465,2465,0
|
|
20231017,162600,30117476465,2465,2465,2465,2465,0
|
|
20231017,162500,30117476465,2465,2465,2465,2465,0
|
|
20231017,162400,30117476465,2465,2465,2465,2465,0
|
|
20231017,162300,30117476465,2465,2465,2465,2465,0
|
|
20231017,162200,30117476465,2465,2465,2465,2465,0
|
|
20231017,162100,30117476465,2465,2465,2465,2465,0
|
|
20231017,162000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,161900,30117476465,2465,2465,2465,2465,0
|
|
20231017,161800,30117476465,2465,2465,2465,2465,0
|
|
20231017,161700,30117476465,2465,2465,2465,2465,0
|
|
20231017,161600,30117476465,2465,2465,2465,2465,0
|
|
20231017,161500,30117476465,2465,2465,2465,2465,0
|
|
20231017,161400,30117476465,2465,2465,2465,2465,0
|
|
20231017,161300,30117476465,2465,2465,2465,2465,0
|
|
20231017,161200,30117476465,2465,2465,2465,2465,0
|
|
20231017,161100,30117476465,2465,2465,2465,2465,0
|
|
20231017,161000,30117476465,2465,2465,2465,2465,0
|
|
20231017,160900,30117476465,2465,2465,2465,2465,0
|
|
20231017,160800,30117476465,2465,2465,2465,2465,0
|
|
20231017,160700,30117476465,2465,2465,2465,2465,0
|
|
20231017,160600,30117476465,2465,2465,2465,2465,0
|
|
20231017,160500,30117476465,2465,2465,2465,2465,0
|
|
20231017,160400,30117476465,2465,2465,2465,2465,0
|
|
20231017,160300,30117476465,2465,2465,2465,2465,0
|
|
20231017,160200,30117476465,2465,2465,2465,2465,0
|
|
20231017,160100,30117476465,2465,2465,2465,2465,0
|
|
20231017,160000,30117476465,2465,2465,2465,2465,0
|
|
20231017,155900,30117476465,2465,2465,2465,2465,0
|
|
20231017,155800,30117476465,2465,2465,2465,2465,0
|
|
20231017,155700,30117476465,2465,2465,2465,2465,0
|
|
20231017,155600,30117476465,2465,2465,2465,2465,0
|
|
20231017,155500,30117476465,2465,2465,2465,2465,0
|
|
20231017,155400,30117476465,2465,2465,2465,2465,0
|
|
20231017,155300,30117476465,2465,2465,2465,2465,0
|
|
20231017,155200,30117476465,2465,2465,2465,2465,0
|
|
20231017,155100,30117476465,2465,2465,2465,2465,0
|
|
20231017,155000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,154900,30117476465,2465,2465,2465,2465,0
|
|
20231017,154800,30117476465,2465,2465,2465,2465,0
|
|
20231017,154700,30117476465,2465,2465,2465,2465,0
|
|
20231017,154600,30117476465,2465,2465,2465,2465,0
|
|
20231017,154500,30117476465,2465,2465,2465,2465,0
|
|
20231017,154400,30117476465,2465,2465,2465,2465,0
|
|
20231017,154300,30117476465,2465,2465,2465,2465,0
|
|
20231017,154200,30117476465,2465,2465,2465,2465,0
|
|
20231017,154100,30117476465,2465,2465,2465,2465,0
|
|
20231017,154000,30117476465,2465,2465,2465,2465,0
|
|
20231017,153900,30117476465,2465,2465,2465,2465,0
|
|
20231017,153800,30117476465,2465,2465,2465,2465,0
|
|
20231017,153700,30117476465,2465,2465,2465,2465,0
|
|
20231017,153600,30117476465,2465,2465,2465,2465,0
|
|
20231017,153500,30117476465,2465,2465,2465,2465,0
|
|
20231017,153400,30117476465,2465,2465,2465,2465,0
|
|
20231017,153300,30117476465,2465,2465,2465,2465,0
|
|
20231017,153200,30117476465,2465,2465,2465,2465,0
|
|
20231017,153100,30117476465,2465,2465,2465,2465,0
|
|
20231017,153000,30117476465,2465,2465,2465,2465,143607
|
|
20231017,152900,29763485210,2450,2450,2450,2450,0
|
|
20231017,152800,29763485210,2450,2450,2450,2450,0
|
|
20231017,152700,29763485210,2450,2450,2450,2450,0
|
|
20231017,152600,29763485210,2450,2450,2450,2450,0
|
|
20231017,152500,29763485210,2450,2450,2450,2450,0
|
|
20231017,152400,29763485210,2450,2450,2450,2450,0
|
|
20231017,152300,29763485210,2450,2450,2450,2450,0
|
|
20231017,152200,29763485210,2450,2450,2450,2450,0
|
|
20231017,152100,29763485210,2450,2450,2450,2450,0
|
|
20231017,152000,29763485210,2450,2450,2450,2450,0
|
|
20231017,151900,29763485210,2450,2450,2450,2435,28794
|
|
20231017,151800,29693170070,2445,2455,2460,2445,51828
|
|
20231017,151700,29566179780,2455,2455,2460,2450,20318
|
|
20231017,151600,29516317005,2455,2450,2460,2450,21621
|
|
20231017,151500,29463244785,2455,2450,2460,2450,20015
|
|
20231017,151400,29414096140,2450,2465,2470,2450,36284
|
|
20231017,151300,29324793845,2465,2455,2470,2450,106996
|
|
20231017,151200,29061126815,2455,2440,2455,2440,22141
|
|
20231017,151100,29007000955,2440,2435,2440,2435,6096
|
|
20231017,151000,28992155610,2435,2435,2440,2430,15969
|
|
20231017,150900,28953263850,2435,2430,2440,2425,24188
|
|
20231017,150800,28894421260,2430,2450,2450,2425,53798
|
|
20231017,150700,28763364945,2450,2450,2460,2445,14112
|
|
20231017,150600,28728825390,2450,2465,2470,2450,55476
|
|
20231017,150500,28592410615,2470,2470,2475,2465,37905
|
|
20231017,150400,28498790145,2470,2460,2470,2460,39231
|
|
20231017,150300,28402054475,2465,2465,2465,2460,26801
|
|
20231017,150200,28336035730,2460,2445,2465,2445,51551
|
|
20231017,150100,28209437535,2445,2450,2450,2445,10753
|
|
20231017,150000,28183141230,2450,2445,2450,2445,6457
|
|
20231017,145900,28167323575,2445,2450,2450,2445,12458
|
|
20231017,145800,28136829525,2445,2455,2460,2445,25578
|
|
20231017,145700,28074128180,2455,2455,2460,2450,23105
|
|
20231017,145600,28017407290,2455,2440,2465,2440,35047
|
|
20231017,145500,27931490495,2445,2445,2445,2430,60320
|
|
20231017,145400,27784379330,2440,2470,2470,2440,105973
|
|
20231017,145300,27524374145,2465,2440,2465,2440,66600
|
|
20231017,145200,27360980335,2445,2440,2445,2430,26477
|
|
20231017,145100,27296382065,2435,2440,2440,2430,11495
|
|
20231017,145000,27268382565,2435,2435,2440,2430,9410
|
|
20231017,144900,27245483260,2430,2435,2435,2430,2491
|
|
20231017,144800,27239425715,2430,2435,2440,2430,12647
|
|
20231017,144700,27208653460,2435,2445,2445,2435,24430
|
|
20231017,144600,27149056050,2445,2440,2445,2440,8408
|
|
20231017,144500,27128522345,2445,2440,2445,2435,10007
|
|
20231017,144400,27104106655,2440,2440,2445,2435,16305
|
|
20231017,144300,27064337170,2440,2430,2445,2430,25210
|
|
20231017,144200,27002887060,2430,2435,2435,2425,22131
|
|
20231017,144100,26949105155,2435,2430,2435,2430,1698
|
|
20231017,144000,26944978765,2435,2430,2435,2430,4467
|
|
20231017,143900,26934120385,2430,2430,2435,2425,6049
|
|
20231017,143800,26919418050,2435,2430,2435,2425,8624
|
|
20231017,143700,26898461155,2435,2430,2435,2430,7879
|
|
20231017,143600,26879287805,2435,2425,2435,2425,22117
|
|
20231017,143500,26825584310,2425,2420,2425,2420,1335
|
|
20231017,143400,26822353340,2420,2415,2425,2410,30879
|
|
20231017,143300,26747683295,2420,2420,2420,2410,7786
|
|
20231017,143200,26728874740,2420,2410,2420,2410,3001
|
|
20231017,143100,26721621975,2410,2420,2420,2410,2203
|
|
20231017,143000,26716303675,2420,2415,2420,2415,1982
|
|
20231017,142900,26711516095,2415,2415,2420,2415,2286
|
|
20231017,142800,26705992570,2415,2415,2415,2410,7857
|
|
20231017,142700,26687034800,2415,2410,2415,2405,13647
|
|
20231017,142600,26654138270,2405,2400,2410,2400,16920
|
|
20231017,142500,26613466460,2400,2420,2420,2400,21477
|
|
20231017,142400,26561700165,2420,2425,2425,2415,4225
|
|
20231017,142300,26551483945,2420,2420,2425,2415,2967
|
|
20231017,142200,26544305790,2420,2420,2425,2420,5370
|
|
20231017,142100,26531309785,2420,2420,2420,2415,3316
|
|
20231017,142000,26523286880,2420,2420,2425,2415,4796
|
|
20231017,141900,26511681045,2425,2425,2425,2420,5100
|
|
20231017,141800,26499325625,2425,2425,2430,2420,8495
|
|
20231017,141700,26478726105,2425,2415,2430,2415,23981
|
|
20231017,141600,26420577605,2415,2415,2420,2415,4689
|
|
20231017,141500,26409243305,2420,2410,2420,2410,3203
|
|
20231017,141400,26401509955,2415,2415,2420,2410,4409
|
|
20231017,141300,26390866315,2415,2415,2415,2405,5271
|
|
20231017,141200,26378154225,2415,2410,2420,2410,7564
|
|
20231017,141100,26359890790,2410,2410,2415,2405,4021
|
|
20231017,141000,26350196275,2410,2410,2410,2405,11282
|
|
20231017,140900,26323016850,2410,2415,2425,2410,4896
|
|
20231017,140800,26311202185,2420,2405,2430,2405,27931
|
|
20231017,140700,26243558050,2405,2405,2410,2400,14440
|
|
20231017,140600,26208887570,2410,2410,2410,2400,3663
|
|
20231017,140500,26200091975,2405,2395,2405,2395,13614
|
|
20231017,140400,26167421415,2395,2390,2400,2385,9579
|
|
20231017,140300,26144538320,2385,2395,2400,2385,16405
|
|
20231017,140200,26105294070,2395,2400,2400,2395,15590
|
|
20231017,140100,26067946925,2400,2400,2400,2400,1714
|
|
20231017,140000,26063833325,2400,2405,2405,2395,39113
|
|
20231017,135900,25969955165,2410,2410,2415,2405,6517
|
|
20231017,135800,25954251580,2415,2415,2415,2415,333
|
|
20231017,135700,25953447385,2415,2415,2415,2405,9153
|
|
20231017,135600,25931356160,2415,2405,2415,2405,11687
|
|
20231017,135500,25903226915,2405,2405,2410,2405,5178
|
|
20231017,135400,25890772285,2405,2410,2410,2405,17590
|
|
20231017,135300,25848414050,2410,2410,2415,2410,11646
|
|
20231017,135200,25820341715,2415,2415,2415,2410,3289
|
|
20231017,135100,25812415140,2415,2415,2420,2410,2819
|
|
20231017,135000,25805615735,2415,2415,2415,2415,1741
|
|
20231017,134900,25801411220,2410,2415,2415,2410,10230
|
|
20231017,134800,25776754890,2415,2415,2420,2410,11065
|
|
20231017,134700,25750032530,2420,2420,2420,2410,6402
|
|
20231017,134600,25734574355,2420,2415,2420,2415,5481
|
|
20231017,134500,25721317600,2420,2415,2420,2415,2537
|
|
20231017,134400,25715187715,2415,2415,2420,2415,4418
|
|
20231017,134300,25704517655,2420,2420,2425,2415,7905
|
|
20231017,134200,25685392235,2425,2420,2425,2420,1117
|
|
20231017,134100,25682688995,2420,2420,2425,2420,3236
|
|
20231017,134000,25674856995,2420,2415,2420,2415,2191
|
|
20231017,133900,25669557405,2415,2420,2420,2415,1432
|
|
20231017,133800,25666096610,2425,2420,2425,2420,3832
|
|
20231017,133700,25656818365,2415,2420,2425,2415,5377
|
|
20231017,133600,25643810830,2425,2425,2430,2420,12049
|
|
20231017,133500,25614623945,2425,2425,2425,2420,937
|
|
20231017,133400,25612354180,2420,2420,2420,2415,6103
|
|
20231017,133300,25597594180,2420,2420,2420,2415,3553
|
|
20231017,133200,25588999920,2420,2420,2420,2415,6148
|
|
20231017,133100,25574124565,2420,2415,2420,2410,6398
|
|
20231017,133000,25558699075,2410,2410,2410,2405,16509
|
|
20231017,132900,25518955835,2410,2415,2415,2410,1487
|
|
20231017,132800,25515372160,2410,2415,2415,2410,3158
|
|
20231017,132700,25507760305,2410,2410,2415,2405,3071
|
|
20231017,132600,25500363385,2410,2415,2415,2410,889
|
|
20231017,132500,25498219845,2415,2410,2415,2410,6369
|
|
20231017,132400,25482868175,2415,2410,2415,2410,4771
|
|
20231017,132300,25471370015,2410,2415,2415,2410,4859
|
|
20231017,132200,25459659295,2410,2410,2420,2410,1201
|
|
20231017,132100,25456764460,2410,2415,2420,2410,13403
|
|
20231017,132000,25424444455,2415,2430,2430,2415,3589
|
|
20231017,131900,25415759940,2430,2430,2430,2420,5306
|
|
20231017,131800,25402892700,2430,2430,2430,2425,4216
|
|
20231017,131700,25392648570,2425,2420,2430,2420,1855
|
|
20231017,131600,25388148480,2425,2415,2430,2410,7368
|
|
20231017,131500,25370311810,2415,2415,2420,2415,788
|
|
20231017,131400,25368408555,2425,2420,2425,2415,5647
|
|
20231017,131300,25354718950,2420,2430,2430,2420,6115
|
|
20231017,131200,25339884515,2430,2405,2430,2405,36271
|
|
20231017,131100,25252002575,2410,2410,2415,2405,3443
|
|
20231017,131000,25243706985,2410,2410,2415,2410,5820
|
|
20231017,130900,25229679220,2405,2405,2405,2405,2844
|
|
20231017,130800,25222839400,2405,2410,2410,2405,4451
|
|
20231017,130700,25212116775,2410,2410,2415,2410,1626
|
|
20231017,130600,25208195490,2410,2415,2415,2405,11249
|
|
20231017,130500,25181070835,2415,2415,2420,2415,4347
|
|
20231017,130400,25170570515,2415,2420,2420,2415,1510
|
|
20231017,130300,25166923210,2420,2415,2420,2410,5210
|
|
20231017,130200,25154338290,2420,2420,2425,2405,5865
|
|
20231017,130100,25140156050,2420,2415,2420,2405,5112
|
|
20231017,130000,25127806455,2415,2395,2415,2395,36175
|
|
20231017,125900,25040994520,2395,2405,2405,2395,41488
|
|
20231017,125800,24941476515,2400,2410,2410,2400,49356
|
|
20231017,125700,24822729960,2410,2410,2420,2410,5606
|
|
20231017,125600,24809200880,2410,2420,2420,2410,8039
|
|
20231017,125500,24789798985,2420,2415,2420,2415,5641
|
|
20231017,125400,24776167960,2415,2425,2425,2415,13004
|
|
20231017,125300,24744746860,2425,2425,2425,2420,14187
|
|
20231017,125200,24710395185,2425,2425,2430,2420,4029
|
|
20231017,125100,24700639215,2425,2430,2430,2425,4190
|
|
20231017,125000,24690475690,2430,2435,2435,2430,3351
|
|
20231017,124900,24682331910,2430,2430,2435,2430,2700
|
|
20231017,124800,24675758320,2430,2430,2435,2430,4698
|
|
20231017,124700,24664339665,2430,2440,2440,2420,13828
|
|
20231017,124600,24630739055,2440,2420,2440,2420,15810
|
|
20231017,124500,24592289925,2420,2425,2425,2420,6714
|
|
20231017,124400,24576025920,2425,2425,2425,2420,7195
|
|
20231017,124300,24558590020,2425,2425,2425,2420,6930
|
|
20231017,124200,24541791620,2420,2420,2425,2410,22645
|
|
20231017,124100,24487028660,2420,2420,2420,2415,9702
|
|
20231017,124000,24463560710,2420,2425,2430,2415,42360
|
|
20231017,123900,24360945340,2435,2425,2435,2425,9446
|
|
20231017,123800,24337976030,2435,2435,2435,2425,23562
|
|
20231017,123700,24280709240,2430,2440,2440,2430,7832
|
|
20231017,123600,24261626010,2430,2435,2440,2430,5629
|
|
20231017,123500,24247917785,2435,2430,2440,2425,16754
|
|
20231017,123400,24207121520,2435,2430,2435,2425,4035
|
|
20231017,123300,24197316130,2430,2430,2435,2425,3363
|
|
20231017,123200,24189145140,2430,2435,2445,2425,21061
|
|
20231017,123100,24137889355,2445,2430,2450,2430,23966
|
|
20231017,123000,24079412475,2430,2435,2435,2425,5987
|
|
20231017,122900,24064853605,2430,2430,2440,2425,9506
|
|
20231017,122800,24041727065,2435,2425,2435,2420,9750
|
|
20231017,122700,24018084995,2425,2420,2425,2420,4658
|
|
20231017,122600,24006803430,2420,2425,2425,2415,17754
|
|
20231017,122500,23963838290,2425,2420,2425,2420,5512
|
|
20231017,122400,23950496675,2420,2430,2430,2420,14744
|
|
20231017,122300,23914748095,2430,2430,2430,2425,3647
|
|
20231017,122200,23905886780,2430,2425,2430,2425,7690
|
|
20231017,122100,23887205905,2430,2420,2430,2420,6553
|
|
20231017,122000,23871294025,2425,2425,2425,2420,3496
|
|
20231017,121900,23862817305,2425,2425,2430,2420,10709
|
|
20231017,121800,23836861430,2425,2430,2430,2425,13096
|
|
20231017,121700,23805090170,2430,2435,2440,2430,5064
|
|
20231017,121600,23792773050,2435,2440,2445,2435,6917
|
|
20231017,121500,23775918055,2445,2445,2445,2440,14419
|
|
20231017,121400,23740728330,2440,2440,2450,2440,3727
|
|
20231017,121300,23731625340,2450,2445,2455,2440,16780
|
|
20231017,121200,23690589480,2445,2450,2455,2440,32649
|
|
20231017,121100,23610681160,2450,2445,2460,2440,64964
|
|
20231017,121000,23451397560,2445,2430,2445,2425,17982
|
|
20231017,120900,23407573720,2425,2425,2430,2425,5769
|
|
20231017,120800,23393573895,2430,2430,2430,2430,6639
|
|
20231017,120700,23377441125,2435,2435,2435,2430,11129
|
|
20231017,120600,23350346980,2435,2430,2435,2430,9205
|
|
20231017,120500,23327949810,2435,2430,2435,2425,7232
|
|
20231017,120400,23310377660,2430,2425,2430,2425,6540
|
|
20231017,120300,23294487480,2430,2425,2435,2420,7174
|
|
20231017,120200,23277077210,2425,2420,2425,2420,1884
|
|
20231017,120100,23272514075,2420,2435,2435,2420,3061
|
|
20231017,120000,23265092955,2435,2430,2435,2425,5723
|
|
20231017,115900,23251169885,2430,2420,2430,2420,9031
|
|
20231017,115800,23229278770,2420,2420,2425,2420,3885
|
|
20231017,115700,23219869680,2420,2415,2420,2410,13110
|
|
20231017,115600,23188199605,2420,2410,2420,2410,5701
|
|
20231017,115500,23174445690,2410,2415,2415,2410,10322
|
|
20231017,115400,23149557910,2415,2415,2415,2405,13240
|
|
20231017,115300,23117602060,2415,2425,2430,2415,6028
|
|
20231017,115200,23103013580,2430,2420,2430,2420,4427
|
|
20231017,115100,23092283315,2420,2430,2430,2420,3407
|
|
20231017,115000,23084023645,2430,2425,2430,2425,5122
|
|
20231017,114900,23071589985,2425,2425,2435,2425,4540
|
|
20231017,114800,23060565935,2425,2435,2435,2425,12912
|
|
20231017,114700,23029212965,2435,2440,2445,2430,21664
|
|
20231017,114600,22976413170,2440,2420,2445,2420,36254
|
|
20231017,114500,22888105610,2425,2430,2435,2425,6456
|
|
20231017,114400,22872420140,2415,2420,2430,2415,24265
|
|
20231017,114300,22813672905,2425,2420,2425,2415,10763
|
|
20231017,114200,22787591425,2415,2420,2425,2415,6099
|
|
20231017,114100,22772831030,2420,2425,2425,2420,4692
|
|
20231017,114000,22761474465,2425,2425,2425,2420,9600
|
|
20231017,113900,22738222425,2425,2425,2425,2420,8055
|
|
20231017,113800,22718711830,2425,2420,2425,2420,7406
|
|
20231017,113700,22700770565,2420,2405,2420,2405,9160
|
|
20231017,113600,22678647945,2405,2415,2415,2400,46374
|
|
20231017,113500,22567152455,2415,2410,2415,2410,10777
|
|
20231017,113400,22541154900,2415,2420,2425,2410,26285
|
|
20231017,113300,22477665420,2420,2425,2430,2420,20721
|
|
20231017,113200,22427459685,2425,2430,2435,2420,20886
|
|
20231017,113100,22376745940,2435,2435,2435,2430,1584
|
|
20231017,113000,22372894780,2435,2445,2445,2435,13637
|
|
20231017,112900,22339627530,2440,2430,2445,2425,34347
|
|
20231017,112800,22256082885,2425,2440,2440,2425,10330
|
|
20231017,112700,22230974600,2440,2430,2440,2425,10473
|
|
20231017,112600,22205509735,2430,2435,2435,2425,2397
|
|
20231017,112500,22199689210,2435,2425,2435,2420,18622
|
|
20231017,112400,22154571170,2430,2440,2445,2425,15503
|
|
20231017,112300,22116821665,2440,2435,2440,2425,36201
|
|
20231017,112200,22028856010,2435,2455,2460,2435,40475
|
|
20231017,112100,21929895955,2455,2450,2460,2445,13791
|
|
20231017,112000,21896074165,2460,2465,2470,2450,16413
|
|
20231017,111900,21855670855,2470,2470,2475,2465,32228
|
|
20231017,111800,21776077640,2470,2465,2470,2465,6832
|
|
20231017,111700,21759229605,2460,2460,2465,2460,29549
|
|
20231017,111600,21686472875,2465,2470,2470,2460,20500
|
|
20231017,111500,21635938305,2470,2460,2470,2460,12716
|
|
20231017,111400,21604562980,2465,2465,2470,2455,19292
|
|
20231017,111300,21556980975,2470,2470,2480,2460,71490
|
|
20231017,111200,21380447270,2465,2455,2470,2445,123049
|
|
20231017,111100,21079155465,2455,2455,2465,2450,32379
|
|
20231017,111000,20999634565,2455,2465,2470,2455,31235
|
|
20231017,110900,20922697135,2465,2465,2475,2465,29515
|
|
20231017,110800,20849815815,2465,2470,2470,2460,24715
|
|
20231017,110700,20788915205,2470,2465,2470,2460,38715
|
|
20231017,110600,20693557175,2465,2475,2475,2465,39682
|
|
20231017,110500,20595562550,2475,2465,2480,2460,98070
|
|
20231017,110400,20352755135,2470,2470,2485,2455,190441
|
|
20231017,110300,19881784765,2470,2455,2470,2450,65086
|
|
20231017,110200,19721615725,2455,2455,2465,2440,104607
|
|
20231017,110100,19464869535,2455,2445,2455,2440,69216
|
|
20231017,110000,19295487240,2445,2410,2445,2410,108097
|
|
20231017,105900,19032581365,2410,2415,2420,2410,33194
|
|
20231017,105800,18952497880,2415,2415,2420,2415,18804
|
|
20231017,105700,18907022555,2420,2425,2425,2415,8849
|
|
20231017,105600,18885597735,2420,2420,2425,2415,9205
|
|
20231017,105500,18863321875,2420,2415,2420,2410,5267
|
|
20231017,105400,18850583350,2420,2415,2420,2410,8124
|
|
20231017,105300,18830966825,2415,2420,2420,2415,6018
|
|
20231017,105200,18816432540,2415,2415,2420,2415,12341
|
|
20231017,105100,18786618995,2415,2415,2420,2415,6450
|
|
20231017,105000,18771030015,2420,2415,2420,2405,20111
|
|
20231017,104900,18722516150,2410,2405,2415,2405,13681
|
|
20231017,104800,18689552745,2410,2400,2410,2400,13885
|
|
20231017,104700,18656119335,2410,2400,2410,2400,15648
|
|
20231017,104600,18618529265,2400,2385,2410,2385,21426
|
|
20231017,104500,18567187610,2390,2385,2390,2385,14924
|
|
20231017,104400,18531589010,2385,2385,2390,2380,9952
|
|
20231017,104300,18507837090,2385,2385,2390,2385,8482
|
|
20231017,104200,18487596885,2385,2390,2390,2385,8351
|
|
20231017,104100,18467678230,2390,2385,2395,2385,8400
|
|
20231017,104000,18447603480,2395,2380,2395,2375,25203
|
|
20231017,103900,18387593590,2380,2395,2400,2375,13675
|
|
20231017,103800,18355002935,2395,2390,2405,2390,31443
|
|
20231017,103700,18279618140,2390,2370,2390,2370,75654
|
|
20231017,103600,18100105520,2365,2365,2375,2365,21239
|
|
20231017,103500,18049781645,2375,2385,2385,2360,27137
|
|
20231017,103400,17985362730,2380,2380,2380,2375,10106
|
|
20231017,103300,17961321850,2380,2380,2390,2380,4583
|
|
20231017,103200,17950387640,2380,2380,2395,2375,9749
|
|
20231017,103100,17927095440,2375,2375,2385,2370,29366
|
|
20231017,103000,17857368270,2375,2370,2380,2370,17595
|
|
20231017,102900,17815623175,2370,2370,2380,2365,17449
|
|
20231017,102800,17774246045,2380,2385,2385,2360,35749
|
|
20231017,102700,17689397290,2380,2390,2395,2380,27984
|
|
20231017,102600,17622638250,2390,2375,2390,2365,41452
|
|
20231017,102500,17524018365,2375,2360,2380,2350,122947
|
|
20231017,102400,17233651800,2355,2385,2395,2350,223962
|
|
20231017,102300,16703162795,2390,2410,2415,2385,65416
|
|
20231017,102200,16546483290,2415,2410,2420,2400,21916
|
|
20231017,102100,16493716065,2405,2400,2410,2400,21848
|
|
20231017,102000,16441226360,2410,2420,2425,2400,64048
|
|
20231017,101900,16286577000,2425,2420,2430,2415,38886
|
|
20231017,101800,16192326640,2425,2400,2425,2400,59428
|
|
20231017,101700,16048598205,2405,2405,2415,2400,14350
|
|
20231017,101600,16014070995,2405,2420,2430,2400,54252
|
|
20231017,101500,15882931545,2425,2390,2425,2390,47530
|
|
20231017,101400,15768240675,2395,2405,2405,2390,30925
|
|
20231017,101300,15694058930,2405,2400,2410,2400,33087
|
|
20231017,101200,15614565960,2405,2410,2410,2390,132531
|
|
20231017,101100,15296716440,2405,2415,2430,2405,72434
|
|
20231017,101000,15121756200,2415,2405,2415,2405,53974
|
|
20231017,100900,14991752670,2405,2405,2425,2400,102453
|
|
20231017,100800,14744658095,2400,2425,2435,2395,271914
|
|
20231017,100700,14090549335,2430,2440,2445,2415,76220
|
|
20231017,100600,13905673035,2440,2435,2455,2435,78103
|
|
20231017,100500,13714804900,2445,2465,2465,2435,70248
|
|
20231017,100400,13542857800,2465,2470,2470,2455,41985
|
|
20231017,100300,13439458720,2470,2450,2470,2440,66358
|
|
20231017,100200,13276536935,2445,2470,2475,2445,77728
|
|
20231017,100100,13085597960,2470,2465,2485,2460,50068
|
|
20231017,100000,12961914990,2460,2440,2465,2440,45277
|
|
20231017,095900,12850900630,2440,2455,2470,2440,62819
|
|
20231017,095800,12696987500,2455,2450,2470,2435,94429
|
|
20231017,095700,12465729875,2435,2480,2485,2430,162935
|
|
20231017,095600,12065634400,2485,2500,2505,2465,103391
|
|
20231017,095500,11809018965,2505,2475,2525,2475,190288
|
|
20231017,095400,11331920850,2475,2515,2535,2445,207204
|
|
20231017,095300,10813733260,2515,2465,2515,2415,417018
|
|
20231017,095200,9789117705,2470,2530,2540,2450,349570
|
|
20231017,095100,8921521585,2530,2515,2560,2515,456109
|
|
20231017,095000,7761880665,2520,2495,2535,2485,360813
|
|
20231017,094900,6853734710,2490,2490,2495,2475,209956
|
|
20231017,094800,6331482865,2485,2490,2510,2480,570323
|
|
20231017,094700,4910050250,2465,2465,2465,2465,0
|
|
20231017,094600,4910050250,2465,2465,2465,2465,0
|
|
20231017,094500,4910050250,2465,2445,2465,2435,181349
|
|
20231017,094400,4465139695,2435,2405,2450,2400,177156
|
|
20231017,094300,4035304590,2400,2415,2415,2385,64982
|
|
20231017,094200,3879483845,2405,2415,2430,2400,169588
|
|
20231017,094100,3469040335,2420,2390,2420,2390,217778
|
|
20231017,094000,2945511545,2390,2380,2395,2375,114138
|
|
20231017,093900,2673194365,2380,2360,2380,2360,74882
|
|
20231017,093800,2495470385,2360,2345,2365,2345,87106
|
|
20231017,093700,2290229710,2345,2335,2345,2330,29282
|
|
20231017,093600,2221837550,2335,2340,2345,2335,8199
|
|
20231017,093500,2202675780,2340,2345,2345,2340,15705
|
|
20231017,093400,2165909220,2345,2340,2350,2340,9646
|
|
20231017,093300,2143291940,2345,2325,2345,2325,18051
|
|
20231017,093200,2101095185,2325,2355,2355,2325,36114
|
|
20231017,093100,2016550825,2350,2355,2355,2350,13723
|
|
20231017,093000,1984261385,2355,2350,2360,2345,42041
|
|
20231017,092900,1885352650,2350,2335,2350,2335,25704
|
|
20231017,092800,1825030055,2335,2350,2350,2330,59731
|
|
20231017,092700,1685081325,2345,2330,2350,2325,66294
|
|
20231017,092600,1530119070,2325,2325,2330,2325,10561
|
|
20231017,092500,1505535790,2325,2325,2325,2310,18611
|
|
20231017,092400,1462339690,2320,2310,2330,2305,20260
|
|
20231017,092300,1415387955,2310,2305,2310,2305,9998
|
|
20231017,092200,1392295060,2310,2310,2310,2305,1329
|
|
20231017,092100,1389228690,2305,2300,2315,2300,19908
|
|
20231017,092000,1343302935,2305,2300,2305,2295,12031
|
|
20231017,091900,1315648565,2305,2315,2315,2300,23210
|
|
20231017,091800,1262093155,2315,2330,2330,2310,27594
|
|
20231017,091700,1198081640,2330,2320,2335,2315,59553
|
|
20231017,091600,1059559040,2320,2310,2330,2300,55393
|
|
20231017,091500,930949650,2315,2305,2320,2295,43937
|
|
20231017,091400,829333320,2315,2270,2315,2270,67693
|
|
20231017,091300,674372125,2270,2280,2285,2265,8728
|
|
20231017,091200,654503255,2280,2290,2290,2275,21311
|
|
20231017,091100,605820750,2285,2280,2295,2280,19212
|
|
20231017,091000,561916985,2280,2250,2280,2250,23367
|
|
20231017,090900,508854435,2255,2255,2260,2250,9619
|
|
20231017,090800,487139355,2255,2260,2260,2255,8388
|
|
20231017,090700,468207410,2260,2265,2270,2260,3683
|
|
20231017,090600,459872570,2270,2270,2275,2265,13400
|
|
20231017,090500,429486275,2270,2280,2280,2265,20364
|
|
20231017,090400,383221680,2270,2265,2280,2265,24753
|
|
20231017,090300,326930595,2265,2260,2275,2260,11922
|
|
20231017,090200,299914005,2260,2280,2285,2255,29096
|
|
20231017,090100,233983975,2285,2290,2300,2265,63482
|
|
20231017,090000,89053975,2270,2245,2285,2245,33151
|